KKR: KKR & Co. Inc.

As of Tuesday, April 28th, 2026

$ 101.41

+0.68 +0.68%

Open: 101.44
High: 102.25
Low: 100.05
Volume: 2,788,017
Previous Close on Monday, April 27th, 2026

$ 100.73

-1.10 -1.08%

Open: 100.36
High: 103.26
Low: 99.90
Volume: 3,887,199

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-28 101.44 102.25 100.05 101.41 2,787,835 +0.68 +0.68
2026-04-27 100.36 103.26 99.90 100.73 3,887,199 -1.10 -1.08
2026-04-24 101.86 102.51 100.33 101.83 2,417,625 +0.19 +0.19
2026-04-23 104.00 104.79 100.28 101.64 4,774,106 -4.28 -4.04
2026-04-22 106.61 107.65 104.77 105.92 4,800,383 +1.47 +1.41
2026-04-21 104.34 107.54 103.76 104.45 4,929,805 +0.53 +0.51
2026-04-20 103.06 104.96 103.00 103.92 4,744,190 +0.32 +0.31
2026-04-17 104.02 106.87 103.09 103.60 5,822,482 +1.58 +1.55
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 107.65
On 2026-04-22		 99.90
On 2026-04-27		 -3.04 -2.91 107.65
On 2026-04-22		 99.90
On 2026-04-27		 -7.20 102.31
10D 107.65
On 2026-04-22		 99.90
On 2026-04-27		 0.98 0.98 107.65
On 2026-04-22		 99.90
On 2026-04-27		 -7.20 102.94
20D 107.65
On 2026-04-22		 88.08
On 2026-04-02		 11.05 12.23 107.65
On 2026-04-22		 99.90
On 2026-04-27		 -7.20 98.14
WTD 103.26
On 2026-04-27		 99.90
On 2026-04-27		 -0.42 -0.41 103.26
On 2026-04-27		 100.05
On 2026-04-28		 -3.11 101.07
MTD 107.65
On 2026-04-22		 88.08
On 2026-04-02		 8.91 9.63 107.65
On 2026-04-22		 99.90
On 2026-04-27		 -7.20 98.44
As of Tuesday, April 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.20 +4.64 +1.63 8,048,822
KO

The Coca-Cola Company

78.35 +2.91 +3.86 30,567,707
PFE

Pfizer Inc.

26.48 -0.31 -1.16 55,981,579
VZ

Verizon Communications Inc.

47.25 +0.16 +0.34 28,255,606
VIX

CBOE Volatility Index

17.85 -0.26 -1.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,141.93 -25.86 -0.05 499,493,369
DJTA

Dow Jones Transportation Average

20,732.82 -111.00 -0.53 117,020,591
SPX

S&P 500 Index

7,138.80 -35.11 -0.49
OEX

S&P 100 Index

3,524.59 -12.32 -0.35
NDX

NASDAQ 100 Index

27,029.01 -276.67 -1.01
NYA

NYSE Composite Index

22,835.59 -69.87 -0.31
XAX

NYSE AMEX Composite Index

8,888.66 +29.45 +0.33
RUI

RUSSELL 1000 Index

3,886.63 -20.67 -0.53
RUT

Russell 2000 Index

2,756.05 -32.14 -1.15
RUA

Russell 3000 Index

4,054.55 -22.77 -0.56
VIX

CBOE Volatility Index

17.85 -0.26 -1.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.02 -0.04 -0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.89 -0.19 -0.82
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.52 -0.29 -1.39
 
Recent
Ticker Last Chg %Chg Volume
CRON

Cronos Group Inc.

2.65 -0.05 -1.85 770,452
PNR

Pentair plc

82.86 -9.41 -10.20 6,214,801
KKR

KKR & Co. Inc.

101.41 +0.68 +0.68 2,788,017